SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:580.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00580000 | 2023-04-25 9:45AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 2,201 | 60.94% |
| SPY230721C00580000 | 2023-04-12 11:20AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 183 | 27.74% |
| SPY230915C00580000 | 2023-05-30 10:28AM EDT | 2023-09-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 955 | 12.50% |
| SPY231020C00580000 | 2023-06-05 9:44AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 116 | 12.50% |
| SPY231215C00580000 | 2023-06-06 9:30AM EDT | 2023-12-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,784 | 6.25% |
| SPY240119C00580000 | 2023-06-08 1:07PM EDT | 2024-01-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,720 | 6.25% |
| SPY240315C00580000 | 2023-06-06 3:40PM EDT | 2024-03-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 6.25% |
| SPY240621C00580000 | 2023-06-08 10:32AM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241220C00580000 | 2023-05-26 3:16PM EDT | 2024-12-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 640 | 6.25% |
| SPY250117C00580000 | 2023-05-26 11:41AM EDT | 2025-01-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| SPY250321C00580000 | 2023-06-06 2:40PM EDT | 2025-03-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 3.13% |
| SPY251219C00580000 | 2023-04-25 11:52AM EDT | 2025-12-19 | 5.03 | 3.00 | 8.00 | 0.00 | - | 1 | 11 | 16.40% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00580000 | 2023-02-15 1:10PM EDT | 2023-06-16 | 168.43 | 188.98 | 190.53 | 0.00 | - | 2 | 0 | 327.96% |
| SPY230915P00580000 | 2022-11-04 12:56PM EDT | 2023-09-15 | 208.56 | 174.05 | 175.05 | 0.00 | - | 3 | 0 | 74.11% |
| SPY231215P00580000 | 2022-06-27 11:57AM EDT | 2023-12-15 | 189.18 | 177.63 | 181.89 | 0.00 | - | 1 | 0 | 58.40% |
| SPY240119P00580000 | 2022-06-23 10:41AM EDT | 2024-01-19 | 202.46 | 182.65 | 187.50 | 0.00 | - | 10 | 0 | 58.08% |
| SPY240315P00580000 | 2023-02-06 2:10PM EDT | 2024-03-15 | 169.60 | 180.17 | 183.30 | 0.00 | - | - | 0 | 50.68% |
| SPY240621P00580000 | 2022-11-21 11:44AM EDT | 2024-06-21 | 186.52 | 191.00 | 196.00 | 0.00 | - | 3 | 0 | 51.48% |
| SPY241220P00580000 | 2023-02-02 1:38PM EDT | 2024-12-20 | 163.56 | 173.50 | 178.50 | 0.00 | - | 1 | 1 | 33.34% |
| SPY250117P00580000 | 2022-09-23 9:30AM EDT | 2025-01-17 | 209.19 | 203.00 | 208.00 | 0.00 | - | 1 | 0 | 47.01% |
© 2023 Yahoo. All rights reserved.